コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[7175]	26/10/29	1,718	1,740	1,674	1,713	+12.0	+0.71	14,400	8,764,845,056
[7175]	26/10/28	1,646	1,701	1,631	1,701	+6.0	+0.35	41,900	8,703,444,992
[7175]	26/10/27	1,683	1,725	1,666	1,695	+13.0	+0.77	30,000	8,672,745,472
[7175]	26/10/26	1,649	1,694	1,628	1,682	+13.0	+0.78	27,900	8,606,228,480
[7175]	26/10/23	1,700	1,700	1,613	1,669	-15.0	-0.89	32,900	8,539,712,000
[7175]	26/10/22	1,707	1,740	1,657	1,684	-23.0	-1.35	29,700	8,616,462,336
[7175]	26/10/21	1,779	1,779	1,653	1,707	-87.0	-4.85	71,900	8,734,145,536
[7175]	26/10/20	1,900	1,900	1,794	1,794	-106.0	-5.58	19,100	9,179,294,720
[7175]	26/10/19	1,861	1,930	1,861	1,900	+39.0	+2.10	6,700	9,721,661,440
[7175]	26/10/16	1,875	1,902	1,861	1,861	-38.0	-2.00	6,100	9,522,111,488
[7175]	26/10/15	1,908	1,970	1,864	1,899	-17.0	-0.89	8,400	9,716,544,512
[7175]	26/10/14	1,960	1,979	1,909	1,916	-39.0	-1.99	9,900	9,803,528,192
[7175]	26/10/13	1,865	1,965	1,850	1,955	+68.0	+3.60	16,400	10,003,078,144
[7175]	26/10/09	1,870	1,907	1,858	1,887	+26.0	+1.40	6,700	9,655,145,472
[7175]	26/10/08	1,886	1,920	1,861	1,861	-42.0	-2.21	7,800	9,522,111,488
[7175]	26/10/07	1,910	1,945	1,903	1,903	-13.0	-0.68	6,700	9,737,011,200
[7175]	26/10/06	1,934	1,993	1,916	1,916	-27.0	-1.39	6,100	9,803,528,192
[7175]	26/10/05	1,977	1,977	1,920	1,943	-34.0	-1.72	5,900	9,941,678,080
[7175]	26/10/02	2,059	2,059	1,931	1,977	-83.0	-4.03	15,700	10,115,644,416
[7175]	26/10/01	2,061	2,075	2,050	2,060	+5.0	+0.24	2,000	10,540,327,936
[7175]	26/09/30	2,101	2,101	2,039	2,055	-46.0	-2.19	4,900	10,514,744,320
[7175]	26/09/29	2,165	2,165	2,025	2,101	-51.0	-2.37	7,900	10,750,110,720
[7175]	26/09/28	2,136	2,181	2,130	2,152	+3.0	+0.14	15,900	11,011,060,736
[7175]	26/09/25	2,111	2,149	2,111	2,149	+37.0	+1.75	5,200	10,995,710,976
[7175]	26/09/24	2,153	2,180	2,103	2,112	-70.0	-3.21	30,900	10,806,394,880
[7175]	26/09/18	2,149	2,220	2,060	2,182	+23.0	+1.07	51,100	11,164,560,384
[7175]	26/09/17	2,033	2,159	2,033	2,159	+137.0	+6.78	55,700	11,046,877,184
[7175]	26/09/16	1,976	2,072	1,966	2,022	+36.0	+1.81	43,000	10,345,894,912
[7175]	26/09/15	1,959	1,986	1,912	1,986	+37.0	+1.90	4,600	10,161,694,720
[7175]	26/09/14	1,973	1,988	1,933	1,949	-9.0	-0.46	4,200	9,972,378,624
[7175]	26/09/11	1,960	1,978	1,950	1,958	-17.0	-0.86	4,100	10,018,427,904
[7175]	26/09/10	1,959	1,990	1,944	1,975	+16.0	+0.82	9,200	10,105,411,584
[7175]	26/09/09	1,977	1,977	1,940	1,959	+22.0	+1.14	3,000	10,023,544,832
[7175]	26/09/08	1,950	1,974	1,937	1,937	-38.0	-1.92	6,600	9,910,978,560
[7175]	26/09/07	1,950	1,980	1,940	1,975	-25.0	-1.25	11,900	10,105,411,584
[7175]	26/09/04	1,980	2,000	1,940	2,000	+55.0	+2.83	7,500	10,233,327,616
[7175]	26/09/03	1,940	1,998	1,930	1,945	+45.0	+2.37	12,600	9,951,911,936
[7175]	26/09/02	1,943	1,967	1,855	1,900	-65.0	-3.31	12,000	9,721,661,440
[7175]	26/09/01	1,965	2,020	1,963	1,965	+5.0	+0.26	8,400	10,054,244,352
[7175]	26/08/31	2,003	2,011	1,950	1,960	-41.0	-2.05	12,600	10,028,661,760
[7175]	26/08/28	1,989	2,035	1,935	2,001	+26.0	+1.32	28,300	10,238,444,544
[7175]	26/08/27	1,924	1,992	1,900	1,975	+91.0	+4.83	17,000	10,105,411,584
[7175]	26/08/26	1,868	1,907	1,855	1,884	+1.0	+0.05	3,200	9,639,794,688
[7175]	26/08/25	1,898	1,898	1,852	1,883	-55.0	-2.84	10,600	9,634,678,784
[7175]	26/08/24	1,874	1,938	1,838	1,938	+79.0	+4.25	16,600	9,916,094,464
[7175]	26/08/21	1,830	1,860	1,769	1,859	+46.0	+2.54	23,100	9,511,878,656
[7175]	26/08/20	1,729	1,813	1,729	1,813	+91.0	+5.28	17,700	9,276,512,256
[7175]	26/08/19	1,734	1,735	1,700	1,722	+11.0	+0.64	7,200	8,810,895,360
[7175]	26/08/18	1,708	1,730	1,708	1,711	+5.0	+0.29	3,000	8,754,612,224
[7175]	26/08/17	1,713	1,720	1,706	1,706	-11.0	-0.64	3,600	8,729,028,608
[7175]	26/08/14	1,740	1,750	1,711	1,717	0	+0.00	5,000	8,785,311,744
[7175]	26/08/13	1,710	1,739	1,710	1,717	+17.0	+1.00	8,100	8,785,311,744
[7175]	26/08/12	1,711	1,712	1,681	1,700	-3.0	-0.18	4,500	8,698,329,088
[7175]	26/08/10	1,700	1,703	1,672	1,703	+3.0	+0.18	7,300	8,713,678,848
[7175]	26/08/07	1,700	1,724	1,675	1,700	+24.0	+1.43	4,700	8,698,329,088
[7175]	26/08/06	1,656	1,685	1,650	1,676	+20.0	+1.21	4,100	8,575,528,960
[7175]	26/08/05	1,660	1,677	1,633	1,656	-4.0	-0.24	11,000	8,473,195,520
[7175]	26/08/04	1,683	1,692	1,660	1,660	-50.0	-2.92	7,400	8,493,662,208
[7175]	26/08/03	1,695	1,739	1,691	1,710	+2.0	+0.12	6,300	8,749,495,296
[7175]	26/07/31	1,763	1,763	1,672	1,708	+25.0	+1.49	7,400	8,739,262,464
[7175]	26/07/30	1,655	1,750	1,655	1,683	+33.0	+2.00	8,700	8,611,345,408
[7175]	26/07/29	1,710	1,785	1,650	1,650	-49.0	-2.88	26,700	8,442,495,488
[7175]	26/07/28	1,809	1,809	1,617	1,699	-88.0	-4.92	24,700	8,693,212,160
[7175]	26/07/27	1,880	1,880	1,732	1,787	+67.0	+3.90	62,500	9,143,478,272
[7175]	26/07/24	1,675	1,720	1,636	1,720	+52.0	+3.12	20,600	8,800,662,528
[7175]	26/07/23	1,590	1,668	1,581	1,668	+78.0	+4.91	23,300	8,534,595,584
[7175]	26/07/22	1,634	1,634	1,565	1,590	-39.0	-2.39	39,700	8,135,495,680
[7175]	26/07/21	1,565	1,640	1,550	1,629	+134.0	+8.96	33,200	8,335,045,632
[7175]	26/07/17	1,524	1,565	1,480	1,495	-30	-1.97	7,400	-
[7175]	26/07/16	1,537	1,567	1,500	1,525	-41	-2.62	8,900	-
[7175]	26/07/15	1,517	1,566	1,509	1,566	+66	+4.40	15,700	-
[7175]	26/07/14	1,465	1,500	1,464	1,500	+35	+2.39	7,200	-
[7175]	26/07/13	1,459	1,472	1,444	1,465	+35	+2.45	9,200	-
[7175]	26/07/10	1,420	1,430	1,406	1,430	+10	+0.70	3,200	-
[7175]	26/07/09	1,413	1,427	1,410	1,420	-8	-0.56	4,000	-
[7175]	26/07/08	1,412	1,436	1,401	1,428	+15	+1.06	7,100	-
[7175]	26/07/07	1,420	1,450	1,410	1,413	-5	-0.35	8,600	-
[7175]	26/07/06	1,390	1,426	1,370	1,418	+14	+1.00	23,500	-
[7175]	26/07/03	1,381	1,420	1,380	1,404	+23	+1.67	21,200	-
[7175]	26/07/02	1,386	1,393	1,360	1,381	-3	-0.22	13,700	-
[7175]	26/07/01	1,378	1,384	1,370	1,384	+22	+1.62	17,000	-
[7175]	26/06/30	1,375	1,375	1,362	1,362	+7	+0.52	400	-
[7175]	26/06/29	1,354	1,370	1,354	1,355	-10	-0.73	1,400	-
[7175]	26/06/26	1,367	1,387	1,357	1,365	-10	-0.73	4,500	-
[7175]	26/06/25	1,387	1,387	1,367	1,375	-5	-0.36	6,000	-
[7175]	26/06/24	1,355	1,380	1,355	1,380	+25	+1.85	4,900	-
[7175]	26/06/23	1,363	1,363	1,355	1,355	-24	-1.74	1,400	-
[7175]	26/06/22	1,345	1,379	1,345	1,379	+46	+3.45	15,500	-
[7175]	26/06/19	1,346	1,348	1,333	1,333	0	0.00	5,100	-
[7175]	26/06/18	1,349	1,353	1,330	1,333	-14	-1.04	5,000	-
[7175]	26/06/17	1,330	1,347	1,326	1,347	+17	+1.28	2,200	-
[7175]	26/06/16	1,330	1,347	1,325	1,330	+3	+0.23	7,100	-
[7175]	26/06/15	1,325	1,352	1,321	1,327	+7	+0.53	5,700	-
[7175]	26/06/12	1,326	1,326	1,320	1,320	+12	+0.92	300	-
[7175]	26/06/11	1,317	1,317	1,306	1,308	-12	-0.91	2,900	-
[7175]	26/06/10	1,322	1,335	1,320	1,320	-2	-0.15	2,100	-
[7175]	26/06/09	1,320	1,330	1,320	1,322	-3	-0.23	1,600	-
[7175]	26/06/08	1,338	1,338	1,305	1,325	-16	-1.19	5,100	-
[7175]	26/06/05	1,324	1,344	1,314	1,341	+11	+0.83	3,100	-
[7175]	26/06/04	1,321	1,346	1,320	1,330	0	0.00	2,100	-
[7175]	26/06/03	1,302	1,337	1,299	1,330	+24	+1.84	7,100	-
[7175]	26/06/02	1,322	1,322	1,306	1,306	-26	-1.95	3,100	-
[7175]	26/06/01	1,349	1,349	1,332	1,332	-30	-2.20	1,300	-
[7175]	26/05/29	1,362	1,364	1,310	1,362	+24	+1.79	2,500	-
[7175]	26/05/28	1,341	1,341	1,338	1,338	-12	-0.89	200	-
[7175]	26/05/27	1,360	1,361	1,350	1,350	-2	-0.15	2,400	-
[7175]	26/05/26	1,355	1,369	1,352	1,352	+2	+0.15	800	-
[7175]	26/05/25	1,336	1,357	1,336	1,350	+10	+0.75	4,300	-
[7175]	26/05/22	1,329	1,340	1,323	1,340	+12.0	+0.90	2,800	-
[7175]	26/05/21	1,329	1,329	1,311	1,328	+19.0	+1.45	2,000	-
[7175]	26/05/20	1,310	1,318	1,309	1,309	-1.0	-0.08	1,300	-
[7175]	26/05/19	1,316	1,343	1,306	1,310	-10.0	-0.76	2,600	-
[7175]	26/05/18	1,344	1,344	1,320	1,320	-24.0	-1.79	3,100	-
[7175]	26/05/15	1,325	1,353	1,323	1,344	+14.0	+1.05	1,500	-
[7175]	26/05/14	1,323	1,353	1,322	1,330	-5.0	-0.37	1,000	-
[7175]	26/05/13	1,333	1,335	1,333	1,335	+6.0	+0.45	500	-
[7175]	26/05/12	1,325	1,329	1,325	1,329	+10.0	+0.76	1,500	-
[7175]	26/05/11	1,338	1,345	1,318	1,319	-19.0	-1.42	3,700	-
[7175]	26/05/08	1,360	1,360	1,331	1,338	-15.0	-1.11	3,300	-
[7175]	26/05/07	1,351	1,368	1,347	1,353	+3.0	+0.22	19,300	-
[7175]	26/05/01	1,354	1,372	1,350	1,350	-4.0	-0.30	1,500	-
[7175]	26/04/30	1,383	1,383	1,354	1,354	-29.0	-2.10	1,400	-
[7175]	26/04/28	1,382	1,389	1,379	1,383	-6.0	-0.43	3,200	-
[7175]	26/04/27	1,405	1,405	1,360	1,389	-16	-1.14	11,100	-
[7175]	26/04/24	1,368	1,405	1,366	1,405	+37	+2.70	9,300	-
[7175]	26/04/23	1,396	1,396	1,365	1,368	-12	-0.87	3,000	-
[7175]	26/04/22	1,394	1,396	1,380	1,380	-11	-0.79	3,600	-
[7175]	26/04/21	1,389	1,394	1,375	1,391	-14	-1.00	6,900	-
[7175]	26/04/20	1,402	1,434	1,375	1,405	+56	+4.15	24,800	-
[7175]	26/04/17	1,333	1,349	1,323	1,349	+17	+1.28	3,100	-
[7175]	26/04/16	1,330	1,335	1,330	1,332	-3	-0.22	400	-
[7175]	26/04/15	1,336	1,337	1,306	1,335	+12	+0.91	1,400	-
[7175]	26/04/14	1,317	1,323	1,316	1,323	+7	+0.53	3,300	-
[7175]	26/04/13	1,334	1,334	1,316	1,316	+1	+0.08	3,400	-
[7175]	26/04/10	1,333	1,339	1,302	1,315	-9	-0.68	1,400	-
[7175]	26/04/09	1,340	1,340	1,324	1,324	-18	-1.34	1,100	-
[7175]	26/04/08	1,330	1,344	1,330	1,342	+23	+1.74	3,900	-
[7175]	26/04/07	1,311	1,320	1,311	1,319	+10	+0.76	900	-
[7175]	26/04/06	1,301	1,320	1,300	1,309	+8	+0.61	1,200	-
[7175]	26/04/03	1,308	1,320	1,293	1,301	-4	-0.31	800	-
[7175]	26/04/02	1,310	1,320	1,302	1,305	-10	-0.76	3,200	-
[7175]	26/04/01	1,318	1,318	1,300	1,315	+20	+1.54	1,700	-
[7175]	26/03/31	1,307	1,307	1,280	1,295	-2	-0.15	2,300	-
[7175]	26/03/30	1,340	1,340	1,290	1,297	-93	-6.69	4,700	-
[7175]	26/03/27	1,393	1,393	1,370	1,390	+30	+2.21	14,000	-
[7175]	26/03/26	1,343	1,361	1,343	1,360	+17	+1.27	300	-
[7175]	26/03/25	1,341	1,364	1,335	1,343	+8	+0.60	3,200	-
[7175]	26/03/24	1,301	1,347	1,301	1,335	+44	+3.41	3,900	-
[7175]	26/03/23	1,321	1,321	1,290	1,291	-35	-2.64	6,100	-
[7175]	26/03/19	1,338	1,349	1,312	1,326	-22	-1.63	3,200	-
[7175]	26/03/18	1,334	1,348	1,334	1,348	+29	+2.20	1,900	-
[7175]	26/03/17	1,314	1,333	1,301	1,319	+5	+0.38	2,300	-
[7175]	26/03/16	1,318	1,335	1,314	1,314	-17	-1.28	3,200	-
[7175]	26/03/13	1,335	1,336	1,304	1,331	+5	+0.38	1,800	-
[7175]	26/03/12	1,350	1,350	1,312	1,326	-35	-2.57	5,000	-
[7175]	26/03/11	1,349	1,361	1,348	1,361	+12	+0.89	2,500	-
[7175]	26/03/10	1,307	1,349	1,307	1,349	+61	+4.74	8,600	-
[7175]	26/03/09	1,344	1,344	1,280	1,288	-58	-4.31	12,500	-
[7175]	26/03/06	1,356	1,356	1,330	1,346	-6	-0.44	1,600	-
[7175]	26/03/05	1,358	1,400	1,352	1,352	-6	-0.44	7,100	-
[7175]	26/03/04	1,327	1,402	1,260	1,358	+8	+0.59	15,200	-
[7175]	26/03/03	1,384	1,428	1,350	1,350	-50	-3.57	8,600	-
[7175]	26/03/02	1,399	1,401	1,372	1,400	-2	-0.14	14,300	-
[7175]	26/02/27	1,405	1,413	1,402	1,402	-3	-0.21	900	-
[7175]	26/02/26	1,411	1,416	1,405	1,405	-5	-0.35	1,400	-
[7175]	26/02/25	1,412	1,428	1,410	1,410	-6	-0.42	3,700	-
[7175]	26/02/24	1,380	1,418	1,331	1,416	+35	+2.53	7,800	-
[7175]	26/02/20	1,389	1,398	1,381	1,381	-21	-1.50	6,300	-
[7175]	26/02/19	1,403	1,411	1,400	1,402	+12	+0.86	9,900	-
[7175]	26/02/18	1,406	1,406	1,390	1,390	-16	-1.14	1,400	-
[7175]	26/02/17	1,385	1,406	1,384	1,406	+16	+1.15	5,800	-
[7175]	26/02/16	1,375	1,399	1,375	1,390	+15	+1.09	2,800	-
[7175]	26/02/13	1,375	1,378	1,330	1,375	0	0.00	15,500	-
[7175]	26/02/12	1,359	1,380	1,356	1,375	+16	+1.18	7,200	-
[7175]	26/02/10	1,350	1,359	1,339	1,359	+9	+0.67	5,000	-
[7175]	26/02/09	1,320	1,350	1,320	1,350	+45	+3.45	8,600	-
[7175]	26/02/06	1,318	1,318	1,305	1,305	-13	-0.99	2,200	-
[7175]	26/02/05	1,332	1,338	1,314	1,318	-13	-0.98	1,900	-
[7175]	26/02/04	1,325	1,331	1,316	1,331	+3	+0.23	3,500	-
[7175]	26/02/03	1,310	1,328	1,310	1,328	+24	+1.84	4,600	-
[7175]	26/02/02	1,305	1,310	1,301	1,304	+4	+0.31	8,600	-
[7175]	26/01/30	1,277	1,302	1,277	1,300	+14	+1.09	4,400	-
[7175]	26/01/29	1,284	1,286	1,270	1,286	+14	+1.10	4,500	-
[7175]	26/01/28	1,277	1,277	1,270	1,272	-5	-0.39	2,900	-
[7175]	26/01/27	1,270	1,289	1,270	1,277	+9	+0.71	3,100	-
[7175]	26/01/26	1,301	1,301	1,260	1,268	-27	-2.08	11,800	-
[7175]	26/01/23	1,304	1,304	1,289	1,295	+1	+0.08	2,900	-
[7175]	26/01/22	1,279	1,294	1,279	1,294	+25	+1.97	5,200	-
[7175]	26/01/21	1,289	1,289	1,255	1,269	-26	-2.01	4,100	-
[7175]	26/01/20	1,293	1,298	1,291	1,295	+2	+0.15	2,500	-
[7175]	26/01/19	1,308	1,309	1,284	1,293	-13	-1.00	4,900	-
[7175]	26/01/16	1,307	1,307	1,296	1,306	-5	-0.38	7,100	-
[7175]	26/01/15	1,310	1,311	1,294	1,311	+11	+0.85	3,800	-
[7175]	26/01/14	1,295	1,304	1,286	1,300	-7	-0.54	7,100	-
[7175]	26/01/13	1,300	1,332	1,281	1,307	+17	+1.32	10,500	-
[7175]	26/01/09	1,246	1,294	1,245	1,290	+25	+1.98	7,100	-
[7175]	26/01/08	1,267	1,268	1,257	1,265	-2	-0.16	4,900	-
[7175]	26/01/07	1,250	1,268	1,250	1,267	+2	+0.16	2,700	-
[7175]	26/01/06	1,240	1,273	1,232	1,265	+25	+2.02	8,100	-
[7175]	26/01/05	1,240	1,247	1,233	1,240	+13	+1.06	4,200	-
[7175]	25/12/30	1,244	1,250	1,211	1,227	-19	-1.52	10,500	-
[7175]	25/12/29	1,248	1,250	1,243	1,246	+3	+0.24	1,800	-
[7175]	25/12/26	1,225	1,243	1,225	1,243	+7	+0.57	2,800	-
[7175]	25/12/25	1,245	1,245	1,229	1,236	-9	-0.72	11,700	-
[7175]	25/12/24	1,227	1,250	1,213	1,245	+21	+1.72	5,300	-
[7175]	25/12/23	1,205	1,224	1,205	1,224	+11	+0.91	4,600	-
[7175]	25/12/22	1,201	1,215	1,201	1,213	+13	+1.08	5,400	-
[7175]	25/12/19	1,199	1,200	1,180	1,200	+25	+2.13	3,600	-
[7175]	25/12/18	1,198	1,198	1,170	1,175	-13	-1.09	3,700	-
[7175]	25/12/17	1,186	1,210	1,179	1,188	+9	+0.76	2,400	-
[7175]	25/12/16	1,199	1,199	1,175	1,179	-21	-1.75	5,000	-
[7175]	25/12/15	1,215	1,215	1,183	1,200	-8	-0.66	5,000	-
[7175]	25/12/12	1,199	1,208	1,168	1,208	+9	+0.75	11,500	-
[7175]	25/12/11	1,162	1,199	1,154	1,199	+30	+2.57	10,200	-
[7175]	25/12/10	1,141	1,170	1,141	1,169	+27	+2.36	3,800	-
[7175]	25/12/09	1,149	1,150	1,142	1,142	+1	+0.09	1,100	-
[7175]	25/12/08	1,141	1,141	1,141	1,141	0	0.00	1,900	-
[7175]	25/12/05	1,150	1,150	1,140	1,141	-9	-0.78	1,200	-
[7175]	25/12/04	1,142	1,150	1,137	1,150	+18	+1.59	2,200	-
[7175]	25/12/03	1,133	1,134	1,132	1,132	-3	-0.26	4,200	-
[7175]	25/12/02	1,144	1,144	1,132	1,135	-4	-0.35	400	-
[7175]	25/12/01	1,140	1,140	1,132	1,139	-3	-0.26	1,400	-
[7175]	25/11/28	1,145	1,145	1,128	1,142	+9	+0.79	1,200	-
[7175]	25/11/27	1,126	1,149	1,126	1,133	－	－	3,300	-
[7175]	25/11/26	－	－	－	1,125	－	－	0	-
[7175]	25/11/25	1,130	1,133	1,125	1,125	-4	-0.35	1,500	-
[7175]	25/11/21	1,125	1,129	1,111	1,129	+11	+0.98	1,800	-
[7175]	25/11/20	1,122	1,123	1,114	1,118	-5	-0.45	1,500	-
[7175]	25/11/19	1,122	1,128	1,116	1,123	-5	-0.44	3,500	-
[7175]	25/11/18	1,135	1,135	1,120	1,128	-7	-0.62	4,000	-
[7175]	25/11/17	1,150	1,150	1,132	1,135	-12	-1.05	2,300	-
[7175]	25/11/14	1,137	1,147	1,127	1,147	+10	+0.88	1,900	-
[7175]	25/11/13	1,130	1,146	1,130	1,137	+9	+0.80	3,900	-
[7175]	25/11/12	1,121	1,128	1,121	1,128	+5	+0.45	1,100	-
[7175]	25/11/11	1,125	1,125	1,117	1,123	-2	-0.18	1,200	-
[7175]	25/11/10	1,117	1,125	1,117	1,125	+4	+0.36	1,500	-
[7175]	25/11/07	1,120	1,122	1,120	1,121	-19	-1.67	5,400	-
[7175]	25/11/06	1,122	1,149	1,122	1,140	+26	+2.33	700	-
[7175]	25/11/05	1,126	1,130	1,108	1,114	-16	-1.42	3,900	-
[7175]	25/11/04	1,146	1,146	1,130	1,130	-5	-0.44	600	-
[7175]	25/10/31	1,136	1,140	1,133	1,135	-2	-0.18	1,300	-
[7175]	25/10/30	1,134	1,145	1,134	1,137	+3	+0.26	1,800	-
[7175]	25/10/29	1,134	1,134	1,132	1,134	0	0.00	800	-
[7175]	25/10/28	1,161	1,161	1,134	1,134	-27	-2.33	3,700	-
[7175]	25/10/27	1,167	1,170	1,150	1,161	+11	+0.96	14,900	-
[7175]	25/10/24	1,141	1,150	1,140	1,150	+5	+0.44	4,400	-
[7175]	25/10/23	1,142	1,148	1,135	1,145	+2	+0.17	3,600	-
[7175]	25/10/22	1,141	1,145	1,139	1,143	+2	+0.18	6,900	-
[7175]	25/10/21	1,135	1,141	1,130	1,141	+3	+0.26	9,200	-
[7175]	25/10/20	1,123	1,138	1,120	1,138	+16	+1.43	6,800	-
[7175]	25/10/17	1,124	1,128	1,117	1,122	-3	-0.27	1,900	-
[7175]	25/10/16	1,119	1,130	1,108	1,125	+10	+0.90	2,700	-
[7175]	25/10/15	1,105	1,118	1,100	1,115	+11	+1.00	2,300	-
[7175]	25/10/14	1,109	1,121	1,104	1,104	-28	-2.47	3,600	-
[7175]	25/10/10	1,135	1,135	1,130	1,132	-3	-0.26	2,000	-
[7175]	25/10/09	1,130	1,145	1,120	1,135	+7	+0.62	6,300	-
[7175]	25/10/08	1,130	1,130	1,128	1,128	+1	+0.09	1,100	-
[7175]	25/10/07	1,124	1,134	1,124	1,127	+4	+0.36	2,200	-
[7175]	25/10/06	1,160	1,160	1,065	1,123	-18	-1.58	12,700	-
[7175]	25/10/03	1,102	1,144	1,100	1,141	+39	+3.54	3,500	-
[7175]	25/10/02	1,128	1,128	1,102	1,102	-16	-1.43	2,200	-
[7175]	25/10/01	1,140	1,141	1,118	1,118	-22	-1.93	5,400	-
[7175]	25/09/30	1,141	1,145	1,130	1,140	-5	-0.44	5,200	-
[7175]	25/09/29	1,160	1,160	1,138	1,145	-19	-1.63	7,800	-
[7175]	25/09/26	1,168	1,168	1,157	1,164	-4	-0.34	1,000	-
[7175]	25/09/25	1,165	1,170	1,150	1,168	+6	+0.52	4,600	-
[7175]	25/09/24	1,159	1,164	1,151	1,162	+5	+0.43	3,200	-
[7175]	25/09/22	1,154	1,165	1,149	1,157	+4	+0.35	6,200	-
[7175]	25/09/19	1,154	1,157	1,147	1,153	-1	-0.09	3,200	-
[7175]	25/09/18	1,145	1,155	1,143	1,154	+2	+0.17	2,300	-
[7175]	25/09/17	1,141	1,152	1,141	1,152	+6	+0.52	2,200	-
[7175]	25/09/16	1,147	1,150	1,146	1,146	+2	+0.17	9,300	-
[7175]	25/09/12	1,147	1,147	1,143	1,144	+4	+0.35	3,300	-
[7175]	25/09/11	1,141	1,144	1,140	1,140	-8	-0.70	1,800	-
[7175]	25/09/10	1,138	1,148	1,138	1,148	+2	+0.17	6,600	-
[7175]	25/09/09	1,140	1,146	1,125	1,146	-3	-0.26	5,900	-
[7175]	25/09/08	1,140	1,157	1,140	1,149	+19	+1.68	6,800	-
[7175]	25/09/05	1,138	1,146	1,125	1,130	-6	-0.53	5,800	-